KissMeData/017800/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	190200	1822974450	41950	41950	41950	41950	6597
3	20240902	190100	1822974450	41950	41950	41950	41950	0
4	20240902	190000	1822974450	41950	41950	41950	41950	0
5	20240902	185900	1822974450	41950	41950	41950	41950	0
6	20240902	185800	1822974450	41950	41950	41950	41950	0
7	20240902	185700	1822974450	41950	41950	41950	41950	0
8	20240902	185600	1822974450	41950	41950	41950	41950	0
9	20240902	185500	1822974450	41950	41950	41950	41950	0
10	20240902	185400	1822974450	41950	41950	41950	41950	0
11	20240902	185300	1822974450	41950	41950	41950	41950	0
12	20240902	185200	1822974450	41950	41950	41950	41950	0
13	20240902	185100	1822974450	41950	41950	41950	41950	0
14	20240902	185000	1822974450	41950	41950	41950	41950	0
15	20240902	184900	1822974450	41950	41950	41950	41950	0
16	20240902	184800	1822974450	41950	41950	41950	41950	0
17	20240902	184700	1822974450	41950	41950	41950	41950	0
18	20240902	184600	1822974450	41950	41950	41950	41950	0
19	20240902	184500	1822974450	41950	41950	41950	41950	0
20	20240902	184400	1822974450	41950	41950	41950	41950	0
21	20240902	184300	1822974450	41950	41950	41950	41950	0
22	20240902	184200	1822974450	41950	41950	41950	41950	0
23	20240902	184100	1822974450	41950	41950	41950	41950	0
24	20240902	184000	1822974450	41950	41950	41950	41950	0
25	20240902	183900	1822974450	41950	41950	41950	41950	0
26	20240902	183800	1822974450	41950	41950	41950	41950	0
27	20240902	183700	1822974450	41950	41950	41950	41950	0
28	20240902	183600	1822974450	41950	41950	41950	41950	0
29	20240902	183500	1822974450	41950	41950	41950	41950	0
30	20240902	183400	1822974450	41950	41950	41950	41950	0
31	20240902	183300	1822974450	41950	41950	41950	41950	0
32	20240902	183200	1822974450	41950	41950	41950	41950	6597
33	20240902	183100	1822974450	41950	41950	41950	41950	0
34	20240902	183000	1822974450	41950	41950	41950	41950	0
35	20240902	182900	1822974450	41950	41950	41950	41950	0
36	20240902	182800	1822974450	41950	41950	41950	41950	0
37	20240902	182700	1822974450	41950	41950	41950	41950	0
38	20240902	182600	1822974450	41950	41950	41950	41950	0
39	20240902	182500	1822974450	41950	41950	41950	41950	0
40	20240902	182400	1822974450	41950	41950	41950	41950	0
41	20240902	182300	1822974450	41950	41950	41950	41950	0
42	20240902	182200	1822974450	41950	41950	41950	41950	0
43	20240902	182100	1822974450	41950	41950	41950	41950	0
44	20240902	182000	1822974450	41950	41950	41950	41950	0
45	20240902	181900	1822974450	41950	41950	41950	41950	0
46	20240902	181800	1822974450	41950	41950	41950	41950	0
47	20240902	181700	1822974450	41950	41950	41950	41950	0
48	20240902	181600	1822974450	41950	41950	41950	41950	0
49	20240902	181500	1822974450	41950	41950	41950	41950	0
50	20240902	181400	1822974450	41950	41950	41950	41950	0
51	20240902	181300	1822974450	41950	41950	41950	41950	0
52	20240902	181200	1822974450	41950	41950	41950	41950	0
53	20240902	181100	1822974450	41950	41950	41950	41950	0
54	20240902	181000	1822974450	41950	41950	41950	41950	0
55	20240902	180900	1822974450	41950	41950	41950	41950	0
56	20240902	180800	1822974450	41950	41950	41950	41950	0
57	20240902	180700	1822974450	41950	41950	41950	41950	0
58	20240902	180600	1822974450	41950	41950	41950	41950	0
59	20240902	180500	1822974450	41950	41950	41950	41950	0
60	20240902	180400	1822974450	41950	41950	41950	41950	0
61	20240902	180300	1822974450	41950	41950	41950	41950	0
62	20240902	180200	1822974450	41950	41950	41950	41950	6597
63	20240902	180100	1822974450	41950	41950	41950	41950	0
64	20240902	180000	1822974450	41950	41950	41950	41950	0
65	20240902	175900	1822974450	41950	41950	41950	41950	0
66	20240902	175800	1822974450	41950	41950	41950	41950	0
67	20240902	175700	1822974450	41950	41950	41950	41950	0
68	20240902	175600	1822974450	41950	41950	41950	41950	0
69	20240902	175500	1822974450	41950	41950	41950	41950	0
70	20240902	175400	1822974450	41950	41950	41950	41950	0
71	20240902	175300	1822974450	41950	41950	41950	41950	0
72	20240902	175200	1822974450	41950	41950	41950	41950	0
73	20240902	175100	1822974450	41950	41950	41950	41950	0
74	20240902	175000	1822974450	41950	41950	41950	41950	0
75	20240902	174900	1822974450	41950	41950	41950	41950	0
76	20240902	174800	1822974450	41950	41950	41950	41950	0
77	20240902	174700	1822974450	41950	41950	41950	41950	0
78	20240902	174600	1822974450	41950	41950	41950	41950	0
79	20240902	174500	1822974450	41950	41950	41950	41950	0
80	20240902	174400	1822974450	41950	41950	41950	41950	0
81	20240902	174300	1822974450	41950	41950	41950	41950	0
82	20240902	174200	1822974450	41950	41950	41950	41950	0
83	20240902	174100	1822974450	41950	41950	41950	41950	0
84	20240902	174000	1822974450	41950	41950	41950	41950	0
85	20240902	173900	1822974450	41950	41950	41950	41950	0
86	20240902	173800	1822974450	41950	41950	41950	41950	0
87	20240902	173700	1822974450	41950	41950	41950	41950	0
88	20240902	173600	1822974450	41950	41950	41950	41950	0
89	20240902	173500	1822974450	41950	41950	41950	41950	0
90	20240902	173400	1822974450	41950	41950	41950	41950	0
91	20240902	173300	1822974450	41950	41950	41950	41950	0
92	20240902	173200	1822974450	41950	41950	41950	41950	6597
93	20240902	173100	1822974450	41950	41950	41950	41950	0
94	20240902	173000	1822974450	41950	41950	41950	41950	0
95	20240902	172900	1822974450	41950	41950	41950	41950	0
96	20240902	172800	1822974450	41950	41950	41950	41950	0
97	20240902	172700	1822974450	41950	41950	41950	41950	0
98	20240902	172600	1822974450	41950	41950	41950	41950	0
99	20240902	172500	1822974450	41950	41950	41950	41950	0
100	20240902	172400	1822974450	41950	41950	41950	41950	0
101	20240902	172300	1822974450	41950	41950	41950	41950	0
102	20240902	172200	1822974450	41950	41950	41950	41950	0
103	20240902	172100	1822974450	41950	41950	41950	41950	0
104	20240902	172000	1822974450	41950	41950	41950	41950	0
105	20240902	171900	1822974450	41950	41950	41950	41950	0
106	20240902	171800	1822974450	41950	41950	41950	41950	0
107	20240902	171700	1822974450	41950	41950	41950	41950	0
108	20240902	171600	1822974450	41950	41950	41950	41950	0
109	20240902	171500	1822974450	41950	41950	41950	41950	0
110	20240902	171400	1822974450	41950	41950	41950	41950	0
111	20240902	171300	1822974450	41950	41950	41950	41950	0
112	20240902	171200	1822974450	41950	41950	41950	41950	0
113	20240902	171100	1822974450	41950	41950	41950	41950	0
114	20240902	171000	1822974450	41950	41950	41950	41950	0
115	20240902	170900	1822974450	41950	41950	41950	41950	0
116	20240902	170800	1822974450	41950	41950	41950	41950	0
117	20240902	170700	1822974450	41950	41950	41950	41950	0
118	20240902	170600	1822974450	41950	41950	41950	41950	0
119	20240902	170500	1822974450	41950	41950	41950	41950	0
120	20240902	170400	1822974450	41950	41950	41950	41950	0
121	20240902	170300	1822974450	41950	41950	41950	41950	0
122	20240902	170200	1822974450	41950	41950	41950	41950	6597
123	20240902	170100	1822974450	41950	41950	41950	41950	0
124	20240902	170000	1822974450	41950	41950	41950	41950	0
125	20240902	165900	1822974450	41950	41950	41950	41950	0
126	20240902	165800	1822974450	41950	41950	41950	41950	0
127	20240902	165700	1822974450	41950	41950	41950	41950	0
128	20240902	165600	1822974450	41950	41950	41950	41950	0
129	20240902	165500	1822974450	41950	41950	41950	41950	0
130	20240902	165400	1822974450	41950	41950	41950	41950	0
131	20240902	165300	1822974450	41950	41950	41950	41950	0
132	20240902	165200	1822974450	41950	41950	41950	41950	0
133	20240902	165100	1822974450	41950	41950	41950	41950	0
134	20240902	165000	1822974450	41950	41950	41950	41950	0
135	20240902	164900	1822974450	41950	41950	41950	41950	0
136	20240902	164800	1822974450	41950	41950	41950	41950	0
137	20240902	164700	1822974450	41950	41950	41950	41950	0
138	20240902	164600	1822974450	41950	41950	41950	41950	0
139	20240902	164500	1822974450	41950	41950	41950	41950	0
140	20240902	164400	1822974450	41950	41950	41950	41950	0
141	20240902	164300	1822974450	41950	41950	41950	41950	0
142	20240902	164200	1822974450	41950	41950	41950	41950	0
143	20240902	164100	1822974450	41950	41950	41950	41950	0
144	20240902	164000	1822974450	41950	41950	41950	41950	0
145	20240902	163900	1822974450	41950	41950	41950	41950	0
146	20240902	163800	1822974450	41950	41950	41950	41950	0
147	20240902	163700	1822974450	41950	41950	41950	41950	0
148	20240902	163600	1822974450	41950	41950	41950	41950	0
149	20240902	163500	1822974450	41950	41950	41950	41950	0
150	20240902	163400	1822974450	41950	41950	41950	41950	0
151	20240902	163300	1822974450	41950	41950	41950	41950	0
152	20240902	163200	1822974450	41950	41950	41950	41950	6597
153	20240902	163100	1822974450	41950	41950	41950	41950	0
154	20240902	163000	1822974450	41950	41950	41950	41950	0
155	20240902	162900	1822974450	41950	41950	41950	41950	0
156	20240902	162800	1822974450	41950	41950	41950	41950	0
157	20240902	162700	1822974450	41950	41950	41950	41950	0
158	20240902	162600	1822974450	41950	41950	41950	41950	0
159	20240902	162500	1822974450	41950	41950	41950	41950	0
160	20240902	162400	1822974450	41950	41950	41950	41950	0
161	20240902	162300	1822974450	41950	41950	41950	41950	0
162	20240902	162200	1822974450	41950	41950	41950	41950	0
163	20240902	162100	1822974450	41950	41950	41950	41950	0
164	20240902	162000	1822974450	41950	41950	41950	41950	0
165	20240902	161900	1822974450	41950	41950	41950	41950	0
166	20240902	161800	1822974450	41950	41950	41950	41950	0
167	20240902	161700	1822974450	41950	41950	41950	41950	0
168	20240902	161600	1822974450	41950	41950	41950	41950	0
169	20240902	161500	1822974450	41950	41950	41950	41950	0
170	20240902	161400	1822974450	41950	41950	41950	41950	0
171	20240902	161300	1822974450	41950	41950	41950	41950	0
172	20240902	161200	1822974450	41950	41950	41950	41950	0
173	20240902	161100	1822974450	41950	41950	41950	41950	0
174	20240902	161000	1822974450	41950	41950	41950	41950	0
175	20240902	160900	1822974450	41950	41950	41950	41950	0
176	20240902	160800	1822974450	41950	41950	41950	41950	0
177	20240902	160700	1822974450	41950	41950	41950	41950	0
178	20240902	160600	1822974450	41950	41950	41950	41950	0
179	20240902	160500	1822974450	41950	41950	41950	41950	0
180	20240902	160400	1822974450	41950	41950	41950	41950	0
181	20240902	160300	1822974450	41950	41950	41950	41950	0
182	20240902	160200	1822974450	41950	41950	41950	41950	6597
183	20240902	160100	1822974450	41950	41950	41950	41950	0
184	20240902	160000	1822974450	41950	41950	41950	41950	0
185	20240902	155900	1822974450	41950	41950	41950	41950	0
186	20240902	155800	1822974450	41950	41950	41950	41950	0
187	20240902	155700	1822974450	41950	41950	41950	41950	0
188	20240902	155600	1822974450	41950	41950	41950	41950	0
189	20240902	155500	1822974450	41950	41950	41950	41950	0
190	20240902	155400	1822974450	41950	41950	41950	41950	0
191	20240902	155300	1822974450	41950	41950	41950	41950	0
192	20240902	155200	1822974450	41950	41950	41950	41950	0
193	20240902	155100	1822974450	41950	41950	41950	41950	0
194	20240902	155000	1822974450	41950	41950	41950	41950	0
195	20240902	154900	1822974450	41950	41950	41950	41950	0
196	20240902	154800	1822974450	41950	41950	41950	41950	0
197	20240902	154700	1822974450	41950	41950	41950	41950	0
198	20240902	154600	1822974450	41950	41950	41950	41950	0
199	20240902	154500	1822974450	41950	41950	41950	41950	0
200	20240902	154400	1822974450	41950	41950	41950	41950	0
201	20240902	154300	1822974450	41950	41950	41950	41950	0
202	20240902	154200	1822974450	41950	41950	41950	41950	0
203	20240902	154100	1822974450	41950	41950	41950	41950	0
204	20240902	154000	1822974450	41950	41950	41950	41950	0
205	20240902	153900	1822974450	41950	41950	41950	41950	0
206	20240902	153800	1822974450	41950	41950	41950	41950	0
207	20240902	153700	1822974450	41950	41950	41950	41950	0
208	20240902	153600	1822974450	41950	41950	41950	41950	0
209	20240902	153500	1822974450	41950	41950	41950	41950	0
210	20240902	153400	1822974450	41950	41950	41950	41950	0
211	20240902	153300	1822974450	41950	41950	41950	41950	0
212	20240902	153200	1822974450	41950	41950	41950	41950	6597
213	20240902	153100	1822974450	41950	41950	41950	41950	0
214	20240902	153000	1822974450	41950	41950	41950	41950	6597
215	20240902	152900	1546230300	41850	41850	41850	41850	0
216	20240902	152800	1546230300	41850	41850	41850	41850	0
217	20240902	152700	1546230300	41850	41850	41850	41850	0
218	20240902	152600	1546230300	41850	41850	41850	41850	0
219	20240902	152500	1546230300	41850	41850	41850	41850	0
220	20240902	152400	1546230300	41850	41850	41850	41850	0
221	20240902	152300	1546230300	41850	41850	41850	41850	0
222	20240902	152200	1546230300	41850	41850	41850	41850	0
223	20240902	152100	1546230300	41850	41850	41850	41850	0
224	20240902	152000	1546230300	41850	41850	41850	41850	0
225	20240902	151900	1546230300	41850	42050	42050	41850	17
226	20240902	151800	1545515850	41850	41850	41850	41850	0
227	20240902	151700	1545515850	41850	41850	42000	41850	150
228	20240902	151600	1539219600	41800	41750	41850	41750	207
229	20240902	151500	1530563150	41800	41800	41800	41750	158
230	20240902	151400	1523960650	41800	41800	41800	41800	61
231	20240902	151300	1521410850	41850	41850	41850	41850	73
232	20240902	151200	1518355800	41850	41900	41900	41850	299
233	20240902	151100	1505830400	41900	41950	41950	41900	64
234	20240902	151000	1503148450	41950	41900	41950	41900	119
235	20240902	150900	1498156450	41900	41900	41900	41900	20
236	20240902	150800	1497318450	41900	41900	41900	41900	0
237	20240902	150700	1497318450	41900	41950	41950	41900	30
238	20240902	150600	1496060100	41950	41950	41950	41950	0
239	20240902	150500	1496060100	41950	41950	41950	41950	11
240	20240902	150400	1495598650	41950	41950	41950	41950	9
241	20240902	150300	1495221100	41900	41950	41950	41900	20
242	20240902	150200	1494382600	41950	41950	41950	41950	0
243	20240902	150100	1494382600	41950	41950	41950	41950	12
244	20240902	150000	1493879200	41950	41900	41950	41900	31
245	20240902	145900	1492580250	42000	42000	42000	42000	37
246	20240902	145800	1491026250	41900	41950	42000	41900	48
247	20240902	145700	1489012300	41900	41900	41900	41900	0
248	20240902	145600	1489012300	41900	41950	42000	41900	49
249	20240902	145500	1486956600	41950	41900	41950	41900	37
250	20240902	145400	1485405950	42000	41950	42000	41950	36
251	20240902	145300	1483895250	41900	41900	41900	41900	17
252	20240902	145200	1483182950	42000	41950	42000	41950	44
253	20240902	145100	1481336850	41950	41950	41950	41900	60
254	20240902	145000	1478821850	41950	41900	41950	41900	48
255	20240902	144900	1476808850	41900	41950	42000	41900	55
256	20240902	144800	1474501650	42000	42000	42000	42000	10
257	20240902	144700	1474081650	42000	41900	42000	41900	65
258	20240902	144600	1471355050	41950	41950	41950	41900	12
259	20240902	144500	1470851750	41900	41950	41950	41900	68
260	20240902	144400	1468000650	41950	41950	41950	41950	23
261	20240902	144300	1467035800	42000	42000	42000	41950	59
262	20240902	144200	1464558400	41900	42000	42000	41900	104
263	20240902	144100	1460194250	41950	41950	41950	41950	0
264	20240902	144000	1460194250	41950	42000	42000	41900	66
265	20240902	143900	1457424600	41950	41950	41950	41950	13
266	20240902	143800	1456879250	41950	41950	42000	41950	66
267	20240902	143700	1454108750	42000	41950	42000	41950	13
268	20240902	143600	1453563350	42000	41950	42000	41950	54
269	20240902	143500	1451296200	41950	41950	41950	41950	56
270	20240902	143400	1448947000	41900	41950	41950	41900	27
271	20240902	143300	1447815200	41900	42000	42050	41900	75
272	20240902	143200	1444668300	41850	42050	42050	41850	43
273	20240902	143100	1442863550	42000	41950	42000	41950	357
274	20240902	143000	1427870200	41900	41900	41900	41900	0
275	20240902	142900	1427870200	41900	41950	42000	41900	55
276	20240902	142800	1425563000	41950	41950	41950	41950	0
277	20240902	142700	1425563000	41950	41950	41950	41900	96
278	20240902	142600	1421536650	42000	41950	42000	41950	36
279	20240902	142500	1420025650	41850	41850	41850	41850	17
280	20240902	142400	1419314200	42000	41950	42000	41950	51
281	20240902	142300	1417173550	41950	41850	41950	41850	42
282	20240902	142200	1415413350	42000	41900	42000	41900	39
283	20240902	142100	1413777900	41850	41900	41900	41850	19
284	20240902	142000	1412982650	41950	41850	41950	41850	38
285	20240902	141900	1411390800	41850	41850	41900	41800	67
286	20240902	141800	1408586400	41850	41850	41850	41850	39
287	20240902	141700	1406954250	41850	41900	41900	41850	49
288	20240902	141600	1404901750	41800	41850	41900	41800	69
289	20240902	141500	1402014900	41850	41950	41950	41850	38
290	20240902	141400	1400420900	41850	41900	41950	41850	30
291	20240902	141300	1399164700	41950	41850	41950	41850	46
292	20240902	141200	1397237050	41800	41950	41950	41800	74
293	20240902	141100	1394135300	41850	41850	41850	41850	50
294	20240902	141000	1392042800	41800	41850	41950	41800	66
295	20240902	140900	1389278850	41950	41950	41950	41950	0
296	20240902	140800	1389278850	41950	41800	41950	41750	80
297	20240902	140700	1385930350	41800	41800	41800	41800	15
298	20240902	140600	1385303350	41850	41750	41850	41700	53
299	20240902	140500	1383087600	41900	41900	41900	41900	0
300	20240902	140400	1383087600	41900	41700	41900	41700	54
301	20240902	140300	1380829000	41850	41850	41950	41850	37
302	20240902	140200	1379279900	41750	41800	41800	41750	96
303	20240902	140100	1375267400	41800	41900	41900	41800	53
304	20240902	140000	1373048400	41850	41900	41900	41850	62
305	20240902	135900	1370452550	41900	41900	41900	41900	111
306	20240902	135800	1365801650	41800	41750	41800	41750	56
307	20240902	135700	1363461450	41900	41800	41900	41700	53
308	20240902	135600	1361244250	41800	41800	41800	41750	68
309	20240902	135500	1358402650	41800	41750	41800	41700	42
310	20240902	135400	1356648350	41900	41850	41900	41850	36
311	20240902	135300	1355140900	41800	41750	41850	41750	56
312	20240902	135200	1352800900	41950	41800	42000	41800	456
313	20240902	135100	1333677100	41750	41950	41950	41750	19
314	20240902	135000	1332882150	41950	41800	42100	41800	158
315	20240902	134900	1326268700	42050	42000	42050	41800	173
316	20240902	134800	1318999250	42050	42050	42050	42050	0
317	20240902	134700	1318999250	42050	41900	42050	41900	37
318	20240902	134600	1317446900	41800	41800	41800	41800	17
319	20240902	134500	1316736300	42000	41800	42000	41800	60
320	20240902	134400	1314223200	41800	41900	41900	41800	20
321	20240902	134300	1313386350	41900	41950	41950	41900	59
322	20240902	134200	1310911350	41950	41950	41950	41950	28
323	20240902	134100	1309736750	42000	41850	42000	41850	596
324	20240902	134000	1284720300	41750	41850	41900	41750	56
325	20240902	133900	1282377750	41750	41750	41750	41750	0
326	20240902	133800	1282377750	41750	41750	41900	41750	63
327	20240902	133700	1279743100	41900	41900	41900	41900	25
328	20240902	133600	1278695600	41900	41750	41900	41750	53
329	20240902	133500	1276478400	41900	41900	41900	41900	0
330	20240902	133400	1276478400	41900	41800	41900	41800	49
331	20240902	133300	1274428100	41750	41800	41800	41750	83
332	20240902	133200	1270959550	41750	41750	41750	41750	12
333	20240902	133100	1270458550	41750	41750	41750	41750	17
334	20240902	133000	1269748800	41750	41750	41800	41750	16
335	20240902	132900	1269080700	41750	41750	41800	41750	46
336	20240902	132800	1267159950	41750	41750	41750	41750	0
337	20240902	132700	1267159950	41750	41800	41800	41750	50
338	20240902	132600	1265071450	41850	41850	41850	41850	1
339	20240902	132500	1265029600	41900	41700	41900	41600	373
340	20240902	132400	1249439400	41700	41700	41700	41700	13
341	20240902	132300	1248897300	41600	41700	41700	41600	133
342	20240902	132200	1243357600	41700	41700	41700	41700	12
343	20240902	132100	1242857200	41700	41700	41700	41700	39
344	20240902	132000	1241230900	41700	41700	41700	41700	0
345	20240902	131900	1241230900	41700	41750	41750	41700	26
346	20240902	131800	1240146650	41700	41750	41750	41700	20
347	20240902	131700	1239312500	41700	41700	41700	41700	0
348	20240902	131600	1239312500	41700	41750	41750	41700	29
349	20240902	131500	1238102600	41800	41700	41800	41700	210
350	20240902	131400	1229329900	41700	41700	41700	41700	34
351	20240902	131300	1227912100	41700	41700	41700	41700	112
352	20240902	131200	1223241700	41700	41700	41700	41700	17
353	20240902	131100	1222532800	41700	41750	41750	41700	14
354	20240902	131000	1221948950	41700	41700	41700	41700	18
355	20240902	130900	1221198350	41700	41650	41750	41650	281
356	20240902	130800	1209477000	41700	41600	41700	41600	49
357	20240902	130700	1207435950	41650	41650	41650	41650	0
358	20240902	130600	1207435950	41650	41600	41700	41600	38
359	20240902	130500	1205853650	41600	41600	41600	41600	90
360	20240902	130400	1202109650	41650	41700	41700	41650	22
361	20240902	130300	1201192900	41600	41650	41650	41600	30
362	20240902	130200	1199943500	41700	41700	41700	41700	9
363	20240902	130100	1199568200	41650	41650	41650	41650	36
364	20240902	130000	1198068800	41650	41700	41700	41650	21
365	20240902	125900	1197193700	41700	41700	41700	41650	137
366	20240902	125800	1191481600	41650	41650	41650	41650	17
367	20240902	125700	1190773550	41700	41650	41700	41650	26
368	20240902	125600	1189690200	41650	41700	41700	41650	14
369	20240902	125500	1189107000	41700	41650	41700	41650	38
370	20240902	125400	1187523850	41700	41700	41700	41700	0
371	20240902	125300	1187523850	41700	41650	41700	41650	69
372	20240902	125200	1184649550	41650	41650	41650	41650	0
373	20240902	125100	1184649550	41650	41700	41700	41650	22
374	20240902	125000	1183732800	41600	41650	41650	41600	28
375	20240902	124900	1182567000	41700	41650	41700	41650	48
376	20240902	124800	1180567350	41650	41600	41650	41600	33
377	20240902	124700	1179193050	41700	41650	41700	41650	26
378	20240902	124600	1178109450	41600	41650	41650	41600	29
379	20240902	124500	1176902300	41600	41650	41700	41600	247
380	20240902	124400	1166615450	41700	41650	41700	41650	48
381	20240902	124300	1164616200	41650	41700	41700	41650	25
382	20240902	124200	1163574500	41650	41650	41650	41650	29
383	20240902	124100	1162366650	41700	41700	41700	41700	19
384	20240902	124000	1161574350	41700	41650	41700	41650	30
385	20240902	123900	1160324800	41650	41700	41700	41650	22
386	20240902	123800	1159408050	41650	41650	41650	41650	19
387	20240902	123700	1158616700	41700	41650	41700	41650	13
388	20240902	123600	1158075200	41700	41700	41700	41700	9
389	20240902	123500	1157699900	41650	41650	41650	41650	32
390	20240902	123400	1156367100	41700	41650	41700	41650	38
391	20240902	123300	1154783100	41650	41650	41700	41650	39
392	20240902	123200	1153158700	41700	41650	41700	41650	23
393	20240902	123100	1152200300	41650	41650	41650	41600	52
394	20240902	123000	1150035350	41600	41650	41650	41600	38
395	20240902	122900	1148453250	41600	41600	41600	41600	29
396	20240902	122800	1147246850	41600	41650	41650	41600	12
397	20240902	122700	1146747200	41600	41600	41600	41600	39
398	20240902	122600	1145124800	41650	41600	41650	41600	22
399	20240902	122500	1144209150	41650	41650	41650	41650	173
400	20240902	122400	1137003700	41700	41700	41700	41650	22
401	20240902	122300	1136086900	41650	41650	41650	41650	21
402	20240902	122200	1135212250	41650	41700	41700	41650	32
403	20240902	122100	1133879000	41650	41600	41650	41600	22
404	20240902	122000	1132963300	41600	41650	41650	41600	196
405	20240902	121900	1124801200	41600	41600	41600	41600	16
406	20240902	121800	1124135600	41600	41600	41600	41600	17
407	20240902	121700	1123428400	41600	41650	41650	41600	21
408	20240902	121600	1122554350	41600	41600	41600	41600	29
409	20240902	121500	1121347950	41650	41650	41650	41650	143
410	20240902	121400	1115392000	41700	41650	41700	41650	34
411	20240902	121300	1113975850	41650	41650	41700	41650	32
412	20240902	121200	1112642600	41650	41600	41650	41600	42
413	20240902	121100	1110894100	41650	41650	41650	41600	26
414	20240902	121000	1109811800	41600	41600	41600	41600	17
415	20240902	120900	1109104600	41600	41600	41650	41600	14
416	20240902	120800	1108521700	41600	41600	41600	41600	12
417	20240902	120700	1108022500	41600	41650	41650	41600	31
418	20240902	120600	1106732150	41650	41650	41650	41650	14
419	20240902	120500	1106149050	41650	41650	41650	41600	36
420	20240902	120400	1104650500	41600	41600	41600	41600	4
421	20240902	120300	1104484100	41600	41650	41750	41600	155
422	20240902	120200	1098028800	41600	41600	41600	41600	0
423	20240902	120100	1098028800	41600	41650	41650	41600	39
424	20240902	120000	1096405900	41600	41600	41600	41600	52
425	20240902	115900	1094242700	41600	41650	41650	41600	38
426	20240902	115800	1092661450	41600	41600	41600	41600	12
427	20240902	115700	1092162250	41600	41650	41650	41600	18
428	20240902	115600	1091413400	41650	41600	41650	41600	26
429	20240902	115500	1090331350	41650	41600	41650	41600	32
430	20240902	115400	1088999950	41600	41650	41650	41600	225
431	20240902	115300	1079639450	41600	41600	41650	41600	451
432	20240902	115200	1060877800	41600	41600	41650	41600	1738
433	20240902	115100	988576550	41600	41600	41600	41600	71
434	20240902	115000	985622950	41650	41600	41650	41600	48
435	20240902	114900	983625200	41600	41600	41600	41600	63
436	20240902	114800	981004400	41600	41650	41650	41600	38
437	20240902	114700	979423150	41600	41600	41600	41600	13
438	20240902	114600	978882350	41650	41650	41650	41600	27
439	20240902	114500	977758600	41600	41600	41600	41600	17
440	20240902	114400	977051400	41600	41650	41650	41600	55
441	20240902	114300	974761500	41600	41600	41600	41600	13
442	20240902	114200	974220700	41650	41650	41650	41600	38
443	20240902	114100	972639400	41650	41650	41650	41650	13
444	20240902	114000	972097950	41600	41600	41650	41600	91
445	20240902	113900	968309950	41600	41600	41600	41600	12
446	20240902	113800	967810750	41600	41600	41600	41600	2
447	20240902	113700	967727550	41650	41650	41650	41600	89
448	20240902	113600	964022250	41600	41650	41650	41600	1001
449	20240902	113500	922380600	41650	41600	41650	41600	42
450	20240902	113400	920632950	41600	41600	41600	41600	13
451	20240902	113300	920092150	41650	41600	41650	41600	25
452	20240902	113200	919051700	41600	41650	41650	41600	13
453	20240902	113100	918510850	41650	41600	41650	41600	26
454	20240902	113000	917428800	41600	41600	41650	41600	17
455	20240902	112900	916721550	41650	41650	41650	41600	121
456	20240902	112800	911687300	41600	41600	41600	41600	1172
457	20240902	112700	862932100	41600	41600	41700	41600	46
458	20240902	112600	861017600	41650	41650	41700	41650	160
459	20240902	112500	854353550	41650	41700	41700	41650	13
460	20240902	112400	853811650	41650	41650	41650	41650	29
461	20240902	112300	852603800	41650	41600	41650	41600	113
462	20240902	112200	847897500	41600	41600	41600	41600	29
463	20240902	112100	846691100	41600	41650	41650	41600	42
464	20240902	112000	844943450	41600	41650	41650	41600	88
465	20240902	111900	841278400	41650	41700	41700	41650	244
466	20240902	111800	831115350	41650	41650	41650	41650	17
467	20240902	111700	830407300	41650	41650	41700	41650	70
468	20240902	111600	827491700	41650	41650	41650	41600	89
469	20240902	111500	823786250	41600	41650	41650	41600	16
470	20240902	111400	823120050	41650	41600	41650	41600	50
471	20240902	111300	821039600	41600	41600	41600	41600	12
472	20240902	111200	820540400	41650	41600	41650	41600	26
473	20240902	111100	819458300	41600	41600	41600	41600	16
474	20240902	111000	818792700	41650	41650	41650	41650	10
475	20240902	110900	818376200	41600	41650	41650	41600	106
476	20240902	110800	813962750	41650	41600	41650	41600	22
477	20240902	110700	813047100	41600	41600	41600	41600	480
478	20240902	110600	793079100	41600	41600	41650	41600	25
479	20240902	110500	792038650	41600	41600	41600	41600	30
480	20240902	110400	790790650	41650	41650	41650	41650	12
481	20240902	110300	790290850	41650	41600	41650	41600	207
482	20240902	110200	781679300	41600	41650	41650	41600	100
483	20240902	110100	777518750	41600	41600	41650	41600	41
484	20240902	110000	775812750	41600	41650	41650	41600	77
485	20240902	105900	772606550	41600	41600	41600	41600	16
486	20240902	105800	771940950	41650	41650	41650	41650	26
487	20240902	105700	770858050	41650	41600	41650	41600	55
488	20240902	105600	768568150	41600	41650	41650	41600	342
489	20240902	105500	754328850	41650	41600	41650	41600	100
490	20240902	105400	750166450	41600	41650	41650	41600	39
491	20240902	105300	748542900	41650	41600	41650	41600	26
492	20240902	105200	747460800	41600	41600	41600	41600	396
493	20240902	105100	730987200	41650	41700	41700	41650	160
494	20240902	105000	724322750	41650	41700	41700	41650	28
495	20240902	104900	723156100	41700	41700	41700	41700	38
496	20240902	104800	721571500	41700	41700	41700	41700	30
497	20240902	104700	720320500	41700	41650	41700	41650	122
498	20240902	104600	715238700	41700	41650	41700	41650	17
499	20240902	104500	714530600	41700	41600	41700	41600	602
500	20240902	104400	689454700	41550	41600	41600	41550	118
501	20240902	104300	684546800	41600	41600	41650	41600	59
502	20240902	104200	682091950	41600	41600	41600	41600	5
503	20240902	104100	681883950	41550	41650	41650	41550	85
504	20240902	104000	678348200	41600	41600	41600	41600	15
505	20240902	103900	677724200	41550	41600	41600	41550	79
506	20240902	103800	674440750	41650	41600	41650	41600	76
507	20240902	103700	671277700	41600	41550	41600	41550	62
508	20240902	103600	668700100	41600	41600	41650	41600	177
509	20240902	103500	661336450	41600	41600	41600	41600	30
510	20240902	103400	660088450	41650	41650	41650	41650	221
511	20240902	103300	650883800	41600	41650	41650	41600	211
512	20240902	103200	642096450	41650	41600	41650	41600	28
513	20240902	103100	640931050	41600	41600	41600	41600	29
514	20240902	103000	639724650	41650	41650	41650	41650	9
515	20240902	102900	639349800	41600	41600	41600	41550	168
516	20240902	102800	632363700	41600	41600	41650	41600	62
517	20240902	102700	629784000	41600	41600	41600	41600	1069
518	20240902	102600	585313600	41600	41650	41700	41600	163
519	20240902	102500	578526100	41650	41650	41650	41650	15
520	20240902	102400	577901350	41650	41650	41700	41650	45
521	20240902	102300	576026650	41650	41650	41650	41650	137
522	20240902	102200	570320600	41650	41700	41700	41650	134
523	20240902	102100	564738550	41650	41650	41650	41650	20
524	20240902	102000	563905550	41650	41700	41700	41600	101
525	20240902	101900	559699250	41650	41650	41650	41650	21
526	20240902	101800	558824600	41600	41700	41700	41600	27
527	20240902	101700	557700400	41650	41600	41650	41600	525
528	20240902	101600	535834350	41600	41650	41650	41600	57
529	20240902	101500	533461750	41650	41650	41650	41650	10
530	20240902	101400	533045250	41600	41600	41600	41600	34
531	20240902	101300	531630850	41650	41600	41650	41600	25
532	20240902	101200	530590400	41600	41600	41600	41600	48
533	20240902	101100	528593600	41600	41600	41650	41600	46
534	20240902	101000	526679550	41600	41600	41600	41600	92
535	20240902	100900	522852350	41600	41650	41650	41600	49
536	20240902	100800	520813450	41650	41650	41650	41600	37
537	20240902	100700	519273400	41600	41650	41650	41600	643
538	20240902	100600	492523350	41650	41650	41650	41600	30
539	20240902	100500	491274850	41650	41650	41700	41600	814
540	20240902	100400	457370950	41650	41750	41750	41650	1214
541	20240902	100300	406769900	41700	41700	41700	41700	40
542	20240902	100200	405101900	41700	41700	41700	41700	53
543	20240902	100100	402891800	41750	41700	41750	41700	49
544	20240902	100000	400848150	41750	41750	41750	41700	33
545	20240902	095900	399471450	41750	41700	41750	41700	20
546	20240902	095800	398636900	41700	41700	41700	41700	40
547	20240902	095700	396968900	41700	41700	41700	41700	8
548	20240902	095600	396635300	41700	41700	41700	41700	38
549	20240902	095500	395050700	41700	41700	41750	41700	21
550	20240902	095400	394174950	41700	41750	41750	41700	29
551	20240902	095300	392965000	41700	41750	41750	41700	75
552	20240902	095200	389837150	41750	41700	41750	41700	45
553	20240902	095100	387959850	41750	41750	41750	41750	8
554	20240902	095000	387625850	41750	41700	41750	41700	120
555	20240902	094900	382617700	41700	41750	41750	41700	11
556	20240902	094800	382158900	41700	41700	41700	41700	40
557	20240902	094700	380490900	41750	41750	41750	41700	72
558	20240902	094600	377485950	41700	41700	41700	41700	32
559	20240902	094500	376151550	41700	41700	41700	41700	12
560	20240902	094400	375651150	41750	41700	41750	41700	16
561	20240902	094300	374983800	41700	41750	41750	41700	101
562	20240902	094200	370768800	41750	41750	41750	41700	28
563	20240902	094100	369601000	41750	41750	41750	41700	53
564	20240902	094000	367389050	41750	41750	41750	41750	90
565	20240902	093900	363631550	41750	41750	41750	41750	17
566	20240902	093800	362921800	41750	41850	41850	41750	7
567	20240902	093700	362629250	41750	41850	41850	41750	70
568	20240902	093600	359704550	41850	41850	41850	41850	12
569	20240902	093500	359202350	41750	41750	41750	41750	212
570	20240902	093400	350351350	41700	41750	41750	41700	653
571	20240902	093300	323096200	41850	41850	41850	41850	1
572	20240902	093200	323054350	41850	41750	41850	41750	41
573	20240902	093100	321342400	41850	41950	41950	41800	80
574	20240902	093000	317998050	41950	41950	41950	41950	7
575	20240902	092900	317704400	41750	41950	41950	41750	409
576	20240902	092800	300583450	41950	41850	41950	41850	154
577	20240902	092700	294127950	41800	41800	41950	41800	132
578	20240902	092600	288606100	41950	41850	41950	41850	39
579	20240902	092500	286973850	41950	41800	41950	41800	90
580	20240902	092400	283210350	41950	41800	41950	41800	4
581	20240902	092300	283043000	41800	41800	41800	41800	0
582	20240902	092200	283043000	41800	41850	41850	41800	114
583	20240902	092100	278274000	41850	41900	41900	41850	121
584	20240902	092000	273207150	41950	41900	41950	41800	133
585	20240902	091900	267638750	41900	41850	42200	41750	493
586	20240902	091800	246977050	42050	41800	42050	41800	539
587	20240902	091700	224361400	41850	41850	41850	41850	77
588	20240902	091600	221138950	41850	41850	41850	41850	38
589	20240902	091500	219548650	41850	41850	41850	41850	76
590	20240902	091400	216368050	41900	41900	41900	41900	8
591	20240902	091300	216032850	41900	41800	42000	41800	714
592	20240902	091200	186085900	41750	41750	41750	41750	0
593	20240902	091100	186085900	41750	41700	41750	41700	227
594	20240902	091000	176618100	41750	41650	41750	41650	41
595	20240902	090900	174909350	41750	41700	41750	41650	275
596	20240902	090800	163446350	41650	41750	42050	41650	754
597	20240902	090700	131813150	41850	41700	42050	41650	581
598	20240902	090600	107464850	41650	41750	42000	41650	1360
599	20240902	090500	50641000	41750	41800	41800	41700	243
600	20240902	090400	40490650	41800	41850	41850	41800	4
601	20240902	090300	40323400	41850	41900	41900	41800	181
602	20240902	090200	32748250	41850	41900	41900	41850	39
603	20240902	090100	31115950	41850	41900	42000	41750	529
604	20240902	090000	8974150	41900	41950	41950	41900	214